福斯公司

FLS
🏛️ 美国 →
53.42
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 30.42 30.91 30.42 30.60 0.5M
2021-12-30 30.91 31.17 30.48 30.49 0.6M
2021-12-29 30.98 31.20 30.72 30.82 0.6M
2021-12-28 30.58 31.23 30.58 31.10 1.1M
2021-12-27 30.17 30.70 30.02 30.64 0.7M
2021-12-23 30.02 30.36 29.91 30.22 0.6M
2021-12-22 29.68 29.85 29.50 29.77 0.7M
2021-12-21 29.25 29.95 29.10 29.74 0.7M
2021-12-20 28.69 28.91 28.15 28.85 1.4M
2021-12-17 29.48 29.71 28.88 29.04 2.6M
2021-12-16 30.62 30.97 30.07 30.12 1.4M
2021-12-15 30.08 30.31 29.48 30.19 1.4M
2021-12-14 30.14 30.92 29.85 29.94 2.2M
2021-12-13 30.57 31.08 29.66 30.22 2.1M
2021-12-10 31.49 31.51 30.78 31.09 0.5M
2021-12-09 31.28 31.65 31.22 31.23 0.7M
2021-12-08 31.87 31.96 31.36 31.69 0.5M
2021-12-07 31.56 31.99 31.45 31.57 0.5M
2021-12-06 30.82 31.68 30.51 31.31 1.1M
2021-12-03 30.96 31.00 30.07 30.37 0.5M
2021-12-02 29.82 30.95 29.64 30.82 0.7M
2021-12-01 30.66 31.04 29.54 29.55 0.7M
2021-11-30 30.45 30.61 29.61 29.98 0.8M
2021-11-29 31.73 31.76 30.81 30.90 0.6M
2021-11-26 31.80 31.87 30.85 31.34 0.4M
2021-11-24 32.53 32.86 32.32 32.70 0.4M
2021-11-23 32.94 32.95 32.51 32.80 0.7M
2021-11-22 32.56 33.30 32.43 32.78 0.8M
2021-11-19 32.17 32.56 31.77 32.40 0.7M
2021-11-18 32.76 32.79 32.23 32.41 0.5M
2021-11-17 33.38 33.48 32.59 32.72 0.8M
2021-11-16 33.57 34.07 33.47 33.56 0.5M
2021-11-15 34.29 34.29 33.59 33.63 0.5M
2021-11-12 33.42 34.04 33.42 34.03 0.7M
2021-11-11 33.90 34.05 33.49 33.51 0.5M
2021-11-10 33.98 34.26 33.81 33.93 0.7M
2021-11-09 34.16 34.29 33.62 33.94 0.7M
2021-11-08 34.87 35.10 34.12 34.20 0.7M
2021-11-05 33.69 34.60 33.59 34.45 0.7M
2021-11-04 34.09 34.20 32.87 33.25 0.9M
2021-11-03 33.79 34.16 33.54 33.88 0.7M
2021-11-02 33.78 34.19 33.47 33.99 0.8M
2021-11-01 33.59 34.12 33.51 33.80 0.9M
2021-10-29 32.52 34.42 32.38 33.62 1.4M
2021-10-28 33.50 34.44 32.87 32.94 2.0M
2021-10-27 36.96 37.00 35.90 36.02 0.7M
2021-10-26 37.37 37.50 37.01 37.04 0.8M
2021-10-25 37.10 37.52 36.88 37.23 0.7M
2021-10-22 37.96 37.96 37.13 37.24 0.8M
2021-10-21 37.67 37.90 37.37 37.84 0.7M
2021-10-20 37.17 37.74 36.96 37.72 0.7M
2021-10-19 37.44 37.44 36.95 37.22 0.6M
2021-10-18 36.68 37.25 36.47 37.12 0.9M
2021-10-15 37.20 38.39 36.97 37.02 1.2M
2021-10-14 34.66 35.69 34.44 35.60 0.7M
2021-10-13 34.09 34.38 33.67 34.32 0.5M
2021-10-12 34.43 34.49 33.87 34.05 0.8M
2021-10-11 35.65 35.80 34.44 34.49 0.7M
2021-10-08 35.40 35.65 35.21 35.41 0.7M
2021-10-07 35.46 35.82 35.30 35.48 0.7M
2021-10-06 35.21 35.62 34.56 35.36 0.6M
2021-10-05 35.65 36.11 35.11 35.76 0.7M
2021-10-04 35.61 36.04 35.28 35.37 0.6M
2021-10-01 34.85 35.77 34.69 35.42 0.5M
2021-09-30 36.25 36.33 34.63 34.67 0.9M
2021-09-29 36.28 36.60 35.90 36.21 0.8M
2021-09-28 36.48 36.88 36.17 36.20 2.0M
2021-09-27 35.71 36.80 35.71 36.36 1.7M
2021-09-24 35.36 35.76 35.17 35.49 0.4M
2021-09-23 34.74 35.63 34.74 35.40 0.6M
2021-09-22 34.52 35.23 34.51 34.90 0.5M
2021-09-21 34.84 35.00 34.10 34.24 0.4M
2021-09-20 33.83 34.64 33.56 34.61 0.6M
2021-09-17 35.16 35.28 34.51 34.78 1.4M
2021-09-16 35.88 36.07 35.35 35.37 0.3M
2021-09-15 35.39 36.14 35.22 35.97 0.5M
2021-09-14 36.52 36.52 35.36 35.53 0.4M
2021-09-13 36.24 36.51 35.86 36.23 1.0M
2021-09-10 36.66 36.80 35.84 35.88 0.5M
2021-09-09 36.76 37.17 36.45 36.48 0.4M
2021-09-08 37.21 37.21 36.54 36.89 0.9M
2021-09-07 37.50 37.72 37.08 37.19 0.5M
2021-09-03 38.64 38.69 37.80 37.91 0.5M
2021-09-02 38.44 38.74 38.31 38.64 0.5M
2021-09-01 38.97 38.97 38.15 38.33 0.4M
2021-08-31 38.98 39.05 38.64 38.87 0.3M
2021-08-30 39.48 39.48 39.04 39.11 0.6M
2021-08-27 38.93 39.68 38.75 39.55 0.4M
2021-08-26 39.02 39.15 38.66 38.79 0.5M
2021-08-25 38.75 39.32 38.68 39.16 0.4M
2021-08-24 38.50 39.09 38.47 38.82 0.4M
2021-08-23 38.27 38.32 37.82 38.26 0.5M
2021-08-20 37.36 37.80 37.34 37.73 0.3M
2021-08-19 37.68 38.06 37.12 37.37 0.5M
2021-08-18 39.09 39.33 38.21 38.23 0.6M
2021-08-17 39.24 39.47 38.50 39.22 0.5M
2021-08-16 39.80 40.00 39.21 39.61 0.7M
2021-08-13 40.60 40.80 40.14 40.19 0.5M
2021-08-12 40.37 40.96 40.25 40.50 0.9M
2021-08-11 40.01 40.57 39.61 40.46 0.8M
2021-08-10 38.96 39.76 38.69 39.71 1.3M
2021-08-09 40.01 40.01 39.02 39.14 1.1M
2021-08-06 41.84 42.28 40.01 40.20 1.7M
2021-08-05 43.02 43.63 42.84 42.89 0.6M
2021-08-04 42.78 43.21 42.52 42.63 0.6M
2021-08-03 42.09 43.31 41.82 43.23 0.8M
2021-08-02 42.36 43.35 42.00 42.05 0.5M
2021-07-30 42.24 42.69 41.89 42.09 1.0M
2021-07-29 42.16 42.77 41.96 42.60 0.6M
2021-07-28 41.91 42.07 41.01 41.68 0.7M
2021-07-27 41.59 42.11 41.29 41.79 0.2M
2021-07-26 41.77 42.20 41.53 41.90 0.3M
2021-07-23 41.76 41.76 41.20 41.70 0.2M
2021-07-22 42.10 42.10 41.18 41.28 0.4M
2021-07-21 41.57 42.33 41.57 41.98 0.4M
2021-07-20 39.91 41.59 39.79 41.42 0.7M
2021-07-19 40.21 40.45 39.54 39.79 0.6M
2021-07-16 42.48 42.50 41.02 41.11 0.7M
2021-07-15 41.89 42.48 41.63 41.97 0.7M
2021-07-14 42.39 42.81 41.74 42.04 0.6M
2021-07-13 42.60 42.85 42.14 42.25 0.6M
2021-07-12 42.44 43.04 42.31 42.90 1.1M
2021-07-09 41.90 43.59 41.77 42.93 1.9M
2021-07-08 40.67 41.71 40.10 41.09 2.2M
2021-07-07 40.32 41.06 39.98 40.71 1.1M
2021-07-06 40.20 40.26 38.74 39.42 0.9M
2021-07-02 40.26 40.55 39.86 40.32 0.6M
2021-07-01 40.70 40.91 40.14 40.18 1.2M
2021-06-30 39.31 40.38 39.31 40.32 1.5M
2021-06-29 40.56 40.85 39.45 39.67 1.2M
2021-06-28 40.98 40.98 39.94 40.23 0.5M
2021-06-25 40.92 41.41 40.83 41.18 0.9M
2021-06-24 40.61 40.90 40.01 40.76 1.0M
2021-06-23 41.03 41.14 40.60 40.60 0.4M
2021-06-22 41.32 41.32 40.46 40.85 0.5M
2021-06-21 40.47 41.37 40.39 41.32 0.5M
2021-06-18 39.75 40.30 39.32 40.07 1.0M
2021-06-17 42.43 42.46 39.81 40.47 0.8M
2021-06-16 42.43 42.84 41.98 42.38 0.4M
2021-06-15 42.38 42.84 42.23 42.68 0.7M
2021-06-14 43.01 43.03 42.12 42.28 0.3M
2021-06-11 43.33 43.47 42.82 42.98 0.5M
2021-06-10 43.80 43.80 43.01 43.13 0.3M
2021-06-09 44.14 44.20 43.36 43.37 0.5M
2021-06-08 43.16 44.39 42.87 44.31 0.5M
2021-06-07 44.00 44.16 43.31 43.43 0.4M
2021-06-04 43.03 43.93 42.91 43.88 0.8M
2021-06-03 42.25 42.88 41.92 42.80 1.1M
2021-06-02 43.45 43.45 42.25 42.46 0.9M
2021-06-01 42.90 43.28 42.67 43.25 0.5M
2021-05-28 42.62 42.62 42.00 42.39 0.6M
2021-05-27 42.70 42.82 42.43 42.62 0.6M
2021-05-26 42.10 42.21 41.72 42.08 0.6M
2021-05-25 42.37 42.81 41.87 41.94 0.7M
2021-05-24 42.46 42.59 41.82 42.36 0.5M
2021-05-21 42.26 42.75 41.94 42.22 0.4M
2021-05-20 41.89 41.89 41.09 41.81 0.7M
2021-05-19 41.92 41.96 41.16 41.75 0.6M
2021-05-18 43.50 43.79 42.73 42.76 0.9M
2021-05-17 42.86 43.53 42.64 43.49 0.6M
2021-05-14 42.29 43.41 42.12 43.21 0.8M
2021-05-13 40.51 42.42 40.48 42.10 0.6M
2021-05-12 41.93 42.31 40.69 40.69 0.8M
2021-05-11 41.97 42.47 41.48 41.76 0.7M
2021-05-10 43.00 43.71 42.59 42.60 0.8M
2021-05-07 41.84 42.83 41.60 42.65 0.8M
2021-05-06 42.00 42.36 41.43 42.29 1.1M
2021-05-05 42.21 42.29 41.64 41.74 0.8M
2021-05-04 40.47 41.98 39.93 41.92 1.3M
2021-05-03 40.35 40.98 39.98 40.46 0.9M
2021-04-30 40.20 40.39 39.45 39.64 1.5M
2021-04-29 40.99 41.19 40.48 40.55 0.7M
2021-04-28 40.35 40.91 40.29 40.44 0.7M
2021-04-27 40.52 40.63 40.12 40.37 0.5M
2021-04-26 40.59 40.92 40.30 40.46 0.7M
2021-04-23 40.22 40.61 39.68 40.32 0.6M
2021-04-22 40.39 40.68 40.05 40.06 0.6M
2021-04-21 39.01 40.17 38.91 40.15 0.7M
2021-04-20 39.71 40.01 38.73 39.16 0.6M
2021-04-19 39.96 40.24 39.65 39.98 0.5M
2021-04-16 40.13 40.50 39.84 40.02 0.5M
2021-04-15 39.67 39.99 39.01 39.69 0.5M
2021-04-14 39.14 40.26 39.06 39.68 1.2M
2021-04-13 39.57 39.57 38.56 38.96 0.8M
2021-04-12 39.81 39.88 39.42 39.78 0.5M
2021-04-09 39.89 40.08 39.19 39.74 0.6M
2021-04-08 39.50 39.83 38.93 39.79 0.9M
2021-04-07 40.16 40.36 39.61 39.75 0.6M
2021-04-06 39.86 40.71 39.80 40.14 0.8M
2021-04-05 39.96 40.33 39.54 39.87 0.7M
2021-04-01 39.15 39.50 38.77 39.46 0.6M
2021-03-31 39.43 39.60 38.56 38.81 0.7M
2021-03-30 39.01 39.49 38.72 39.19 0.5M
2021-03-29 39.20 39.74 38.66 38.85 0.8M
2021-03-26 38.88 39.52 38.51 39.45 0.7M
2021-03-25 37.31 38.47 36.60 38.27 1.6M
2021-03-24 37.88 39.07 37.77 37.82 1.3M
2021-03-23 38.74 39.45 37.15 37.49 1.4M
2021-03-22 39.92 40.10 38.98 39.46 1.2M
2021-03-19 39.76 40.73 38.13 40.05 24.4M
2021-03-18 40.53 42.24 39.60 39.76 1.6M
2021-03-17 40.09 40.55 39.67 40.35 1.2M
2021-03-16 40.64 40.88 39.85 39.95 1.1M
2021-03-15 41.17 41.36 39.61 40.97 1.5M
2021-03-12 41.19 41.50 40.82 41.40 0.8M
2021-03-11 40.22 41.37 39.79 40.81 1.6M
2021-03-10 39.80 40.76 39.68 40.32 0.9M
2021-03-09 41.32 41.46 39.68 39.68 1.1M
2021-03-08 40.22 42.14 40.11 41.28 1.9M
2021-03-05 38.99 39.98 38.71 39.82 2.3M
2021-03-04 38.76 39.26 37.46 38.41 1.3M
2021-03-03 37.89 39.19 37.81 38.69 1.4M
2021-03-02 38.01 38.26 37.43 37.82 1.2M
2021-03-01 37.94 39.01 37.73 38.13 1.6M
2021-02-26 37.55 37.88 36.45 37.00 1.4M
2021-02-25 39.15 39.15 37.03 37.68 1.2M
2021-02-24 37.01 39.15 36.35 38.75 2.7M
2021-02-23 39.03 39.75 38.29 39.55 1.6M
2021-02-22 39.28 40.23 38.94 39.14 2.0M
2021-02-19 38.57 39.69 38.41 39.24 1.1M
2021-02-18 39.04 39.11 38.13 38.18 0.5M
2021-02-17 39.18 39.70 38.28 39.19 0.6M
2021-02-16 40.06 40.71 39.15 39.18 1.0M
2021-02-12 38.80 39.85 38.56 39.81 0.6M
2021-02-11 38.51 38.97 38.08 38.95 0.6M
2021-02-10 38.76 38.92 38.33 38.55 0.9M
2021-02-09 38.74 38.74 37.99 38.44 0.7M
2021-02-08 37.71 39.17 37.71 38.79 0.7M
2021-02-05 37.34 37.84 37.18 37.58 0.7M
2021-02-04 36.94 37.34 36.46 36.90 1.1M
2021-02-03 36.18 36.91 36.03 36.80 0.8M
2021-02-02 36.72 37.02 36.25 36.50 1.3M
2021-02-01 36.10 36.31 35.45 36.02 0.8M
2021-01-29 37.43 37.43 35.52 35.56 0.8M
2021-01-28 37.34 38.48 37.26 37.38 0.8M
2021-01-27 35.98 36.77 35.33 36.62 0.7M
2021-01-26 38.08 38.08 36.69 36.92 0.4M
2021-01-25 38.02 38.49 37.11 37.44 0.6M
2021-01-22 37.98 38.72 37.72 38.56 0.8M
2021-01-21 38.31 38.78 38.21 38.55 0.7M
2021-01-20 38.39 39.02 38.17 38.55 0.7M
2021-01-19 37.75 38.59 37.51 38.25 0.7M
2021-01-15 38.22 38.25 37.00 37.23 1.0M
2021-01-14 37.34 38.85 37.07 38.56 1.1M
2021-01-13 37.97 38.04 36.98 37.07 0.5M
2021-01-12 37.55 38.35 37.30 37.84 0.8M
2021-01-11 36.17 37.39 36.02 37.25 0.6M
2021-01-08 37.88 37.89 36.44 36.98 0.7M
2021-01-07 37.91 37.99 37.14 37.73 1.0M
2021-01-06 37.12 38.34 36.98 37.79 1.1M
2021-01-05 35.05 36.34 35.02 36.13 0.8M
2021-01-04 35.95 36.62 34.65 34.77 1.1M